Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China · Delayed Price · Currency is CNY 3.470
0.00 (0.00%)
Sep 4, 2026, 3:04 PM CST
SHE:002061 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.47 | 3.52 | 3.46 | 3.47 | 3.47 | - | 16,132,670 |
| Sep 3, 2026 | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | - | 12,688,536 |
| Sep 2, 2026 | 3.53 | 3.54 | 3.45 | 3.47 | 3.47 | -1.42% | 15,737,833 |
| Sep 1, 2026 | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | 1.15% | 17,151,364 |
| Aug 31, 2026 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -1.69% | 18,380,700 |
| Aug 28, 2026 | 3.53 | 3.56 | 3.50 | 3.54 | 3.54 | - | 17,313,020 |
| Aug 27, 2026 | 3.59 | 3.60 | 3.51 | 3.54 | 3.54 | -1.67% | 21,293,776 |
| Aug 26, 2026 | 3.53 | 3.61 | 3.52 | 3.60 | 3.60 | 1.98% | 23,603,760 |
| Aug 25, 2026 | 3.48 | 3.56 | 3.47 | 3.53 | 3.53 | 1.73% | 18,211,569 |
| Aug 24, 2026 | 3.43 | 3.48 | 3.41 | 3.47 | 3.47 | 1.17% | 14,748,164 |
| Aug 21, 2026 | 3.50 | 3.51 | 3.37 | 3.43 | 3.43 | -2.28% | 25,272,220 |
| Aug 20, 2026 | 3.47 | 3.54 | 3.46 | 3.51 | 3.51 | 0.86% | 18,646,051 |
| Aug 19, 2026 | 3.48 | 3.50 | 3.43 | 3.48 | 3.48 | 0.29% | 17,509,642 |
| Aug 18, 2026 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 12,960,546 |
| Aug 17, 2026 | 3.49 | 3.51 | 3.46 | 3.50 | 3.50 | 0.29% | 12,579,720 |
| Aug 14, 2026 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | - | 11,106,820 |
| Aug 13, 2026 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -1.13% | 14,676,261 |
| Aug 12, 2026 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 0.28% | 14,286,856 |
| Aug 11, 2026 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.85% | 11,002,051 |
| Aug 10, 2026 | 3.50 | 3.56 | 3.48 | 3.55 | 3.55 | 1.14% | 18,448,603 |
| Aug 7, 2026 | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | -1.13% | 17,968,353 |
| Aug 6, 2026 | 3.59 | 3.59 | 3.51 | 3.55 | 3.55 | -0.84% | 20,110,510 |
| Aug 5, 2026 | 3.64 | 3.65 | 3.58 | 3.58 | 3.58 | -1.65% | 19,307,629 |
| Aug 4, 2026 | 3.73 | 3.75 | 3.63 | 3.64 | 3.64 | -2.41% | 23,854,469 |
| Aug 3, 2026 | 3.62 | 3.74 | 3.61 | 3.73 | 3.73 | 3.32% | 27,725,284 |
| Jul 31, 2026 | 3.65 | 3.67 | 3.60 | 3.61 | 3.61 | -0.82% | 26,823,440 |
| Jul 30, 2026 | 3.61 | 3.66 | 3.60 | 3.64 | 3.64 | 0.28% | 17,068,089 |
| Jul 29, 2026 | 3.52 | 3.63 | 3.51 | 3.63 | 3.63 | 3.12% | 22,052,600 |
| Jul 28, 2026 | 3.52 | 3.54 | 3.46 | 3.52 | 3.52 | -0.28% | 16,378,630 |
| Jul 27, 2026 | 3.51 | 3.56 | 3.49 | 3.53 | 3.53 | 0.86% | 13,810,773 |
| Jul 24, 2026 | 3.57 | 3.60 | 3.50 | 3.50 | 3.50 | -1.96% | 13,448,150 |
| Jul 23, 2026 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.56% | 12,208,380 |
| Jul 22, 2026 | 3.60 | 3.60 | 3.49 | 3.55 | 3.55 | -1.66% | 24,071,520 |
| Jul 21, 2026 | 3.61 | 3.67 | 3.59 | 3.61 | 3.61 | - | 25,145,680 |
| Jul 20, 2026 | 3.59 | 3.67 | 3.57 | 3.61 | 3.61 | 0.56% | 21,786,285 |
| Jul 17, 2026 | 3.60 | 3.67 | 3.59 | 3.59 | 3.59 | -0.28% | 21,142,350 |
| Jul 16, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | - | 14,582,659 |
| Jul 15, 2026 | 3.54 | 3.61 | 3.53 | 3.60 | 3.60 | 1.69% | 13,944,040 |
| Jul 14, 2026 | 3.54 | 3.59 | 3.52 | 3.54 | 3.54 | - | 15,537,080 |
| Jul 13, 2026 | 3.51 | 3.57 | 3.49 | 3.54 | 3.54 | 0.85% | 15,508,520 |
| Jul 10, 2026 | 3.52 | 3.53 | 3.44 | 3.51 | 3.51 | - | 11,897,700 |
| Jul 9, 2026 | 3.53 | 3.57 | 3.50 | 3.51 | 3.51 | -1.13% | 12,335,328 |
| Jul 8, 2026 | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | 0.85% | 12,022,300 |
| Jul 7, 2026 | 3.58 | 3.59 | 3.47 | 3.52 | 3.52 | -1.95% | 13,602,310 |
| Jul 6, 2026 | 3.57 | 3.60 | 3.51 | 3.59 | 3.59 | 0.56% | 15,457,660 |
| Jul 3, 2026 | 3.41 | 3.60 | 3.40 | 3.57 | 3.57 | 5.00% | 29,771,466 |
| Jul 2, 2026 | 3.35 | 3.42 | 3.34 | 3.40 | 3.40 | 1.49% | 17,299,620 |
| Jul 1, 2026 | 3.30 | 3.38 | 3.27 | 3.35 | 3.35 | 1.52% | 16,329,190 |
| Jun 30, 2026 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -1.49% | 12,263,500 |
| Jun 29, 2026 | 3.33 | 3.37 | 3.26 | 3.35 | 3.35 | 0.60% | 16,541,372 |